Digital Daesung Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6,930.00 | 6,960.00 | 6,830.00 | 6,940.00 | 6,536.78 | 36,130 |
| 2025-10-21 | 6,940.00 | 6,970.00 | 6,870.00 | 6,940.00 | 6,536.78 | 42,367 |
| 2025-10-20 | 6,830.00 | 6,940.00 | 6,800.00 | 6,940.00 | 6,536.78 | 67,149 |
| 2025-10-17 | 6,860.00 | 6,890.00 | 6,780.00 | 6,830.00 | 6,433.17 | 123,192 |
| 2025-10-16 | 6,990.00 | 7,000.00 | 6,770.00 | 6,870.00 | 6,470.85 | 218,242 |
| 2025-10-15 | 6,950.00 | 7,030.00 | 6,900.00 | 7,000.00 | 6,593.30 | 59,007 |
| 2025-10-14 | 7,030.00 | 7,080.00 | 6,940.00 | 6,980.00 | 6,574.46 | 64,074 |
| 2025-10-13 | 7,180.00 | 7,260.00 | 7,000.00 | 7,040.00 | 6,630.97 | 124,297 |
| 2025-10-10 | 7,290.00 | 7,290.00 | 7,130.00 | 7,220.00 | 6,800.51 | 31,741 |
| 2025-10-02 | 7,270.00 | 7,340.00 | 7,210.00 | 7,290.00 | 6,866.45 | 18,811 |
| 2025-10-01 | 7,280.00 | 7,400.00 | 7,150.00 | 7,300.00 | 6,875.87 | 40,775 |
| 2025-09-30 | 7,280.00 | 7,280.00 | 7,200.00 | 7,250.00 | 6,828.77 | 10,299 |
| 2025-09-29 | 7,270.00 | 7,280.00 | 7,160.00 | 7,220.00 | 6,800.51 | 38,265 |
| 2025-09-26 | 7,340.00 | 7,340.00 | 7,210.00 | 7,270.00 | 6,847.61 | 16,070 |
| 2025-09-25 | 7,250.00 | 7,360.00 | 7,250.00 | 7,340.00 | 6,913.54 | 17,117 |
| 2025-09-24 | 7,400.00 | 7,400.00 | 7,230.00 | 7,330.00 | 6,904.12 | 54,971 |
| 2025-09-23 | 7,440.00 | 7,450.00 | 7,300.00 | 7,400.00 | 6,970.06 | 39,690 |
| 2025-09-22 | 7,430.00 | 7,440.00 | 7,360.00 | 7,440.00 | 7,007.73 | 12,167 |
| 2025-09-19 | 7,430.00 | 7,480.00 | 7,390.00 | 7,430.00 | 6,998.31 | 15,967 |
| 2025-09-18 | 7,430.00 | 7,460.00 | 7,360.00 | 7,430.00 | 6,998.31 | 34,199 |
| 2025-09-17 | 7,400.00 | 7,480.00 | 7,380.00 | 7,430.00 | 6,998.31 | 33,383 |
| 2025-09-16 | 7,470.00 | 7,500.00 | 7,360.00 | 7,400.00 | 6,970.06 | 61,253 |
| 2025-09-15 | 7,450.00 | 7,530.00 | 7,430.00 | 7,500.00 | 7,064.25 | 14,026 |
| 2025-09-12 | 7,500.00 | 7,530.00 | 7,420.00 | 7,470.00 | 7,035.99 | 20,936 |
| 2025-09-11 | 7,480.00 | 7,520.00 | 7,420.00 | 7,510.00 | 7,073.66 | 32,752 |
| 2025-09-10 | 7,550.00 | 7,630.00 | 7,340.00 | 7,420.00 | 6,988.89 | 114,479 |
| 2025-09-09 | 7,640.00 | 7,700.00 | 7,520.00 | 7,630.00 | 7,186.69 | 23,797 |
| 2025-09-08 | 7,740.00 | 7,750.00 | 7,600.00 | 7,640.00 | 7,196.11 | 10,863 |
| 2025-09-05 | 7,710.00 | 7,740.00 | 7,580.00 | 7,720.00 | 7,271.46 | 16,112 |
| 2025-09-04 | 7,490.00 | 7,740.00 | 7,490.00 | 7,710.00 | 7,262.04 | 28,511 |
| 2025-09-03 | 7,530.00 | 7,570.00 | 7,390.00 | 7,490.00 | 7,054.83 | 18,010 |
| 2025-09-02 | 7,630.00 | 7,630.00 | 7,490.00 | 7,520.00 | 7,083.08 | 9,209 |
| 2025-09-01 | 7,610.00 | 7,630.00 | 7,470.00 | 7,630.00 | 7,186.69 | 22,181 |
| 2025-08-29 | 7,380.00 | 7,630.00 | 7,380.00 | 7,620.00 | 7,177.27 | 28,909 |
| 2025-08-28 | 7,600.00 | 7,600.00 | 7,370.00 | 7,450.00 | 7,017.15 | 51,835 |
| 2025-08-27 | 7,650.00 | 7,650.00 | 7,500.00 | 7,530.00 | 7,092.50 | 31,724 |
| 2025-08-26 | 7,600.00 | 7,710.00 | 7,540.00 | 7,650.00 | 7,205.53 | 12,062 |
| 2025-08-25 | 7,660.00 | 7,670.00 | 7,550.00 | 7,600.00 | 7,158.44 | 20,025 |
| 2025-08-22 | 7,830.00 | 7,830.00 | 7,540.00 | 7,640.00 | 7,196.11 | 66,323 |
| 2025-08-21 | 7,740.00 | 7,810.00 | 7,680.00 | 7,780.00 | 7,327.98 | 18,175 |
| 2025-08-20 | 7,940.00 | 7,940.00 | 7,650.00 | 7,740.00 | 7,290.30 | 52,601 |
| 2025-08-19 | 8,150.00 | 8,150.00 | 7,800.00 | 7,950.00 | 7,488.10 | 63,968 |
| 2025-08-18 | 8,200.00 | 8,200.00 | 7,880.00 | 8,120.00 | 7,648.22 | 167,439 |
| 2025-08-14 | 8,250.00 | 8,260.00 | 8,080.00 | 8,190.00 | 7,714.16 | 43,612 |
| 2025-08-13 | 8,300.00 | 8,300.00 | 8,120.00 | 8,230.00 | 7,751.83 | 44,089 |
| 2025-08-12 | 8,180.00 | 8,270.00 | 8,120.00 | 8,240.00 | 7,761.25 | 43,567 |
| 2025-08-11 | 8,290.00 | 8,390.00 | 8,140.00 | 8,180.00 | 7,704.74 | 27,642 |
| 2025-08-08 | 8,120.00 | 8,330.00 | 8,120.00 | 8,290.00 | 7,808.35 | 71,615 |
| 2025-08-07 | 8,070.00 | 8,260.00 | 8,070.00 | 8,190.00 | 7,714.16 | 35,461 |
| 2025-08-06 | 8,150.00 | 8,170.00 | 8,060.00 | 8,100.00 | 7,629.39 | 73,954 |
| 2025-08-05 | 8,100.00 | 8,200.00 | 8,080.00 | 8,150.00 | 7,676.48 | 60,863 |
| 2025-08-04 | 8,280.00 | 8,280.00 | 8,030.00 | 8,080.00 | 7,610.55 | 106,602 |
| 2025-08-01 | 8,420.00 | 8,570.00 | 8,150.00 | 8,280.00 | 7,798.93 | 168,522 |
| 2025-07-31 | 8,300.00 | 8,410.00 | 8,200.00 | 8,360.00 | 7,874.28 | 13,792 |
| 2025-07-30 | 8,390.00 | 8,400.00 | 8,180.00 | 8,300.00 | 7,817.77 | 14,816 |
| 2025-07-29 | 8,260.00 | 8,350.00 | 8,100.00 | 8,300.00 | 7,817.77 | 37,824 |
| 2025-07-28 | 8,350.00 | 8,410.00 | 8,160.00 | 8,230.00 | 7,751.83 | 17,892 |
| 2025-07-25 | 8,410.00 | 8,470.00 | 8,250.00 | 8,410.00 | 7,921.37 | 15,448 |
| 2025-07-24 | 8,420.00 | 8,430.00 | 8,220.00 | 8,390.00 | 7,902.54 | 24,639 |
| 2025-07-23 | 8,240.00 | 8,400.00 | 8,230.00 | 8,400.00 | 7,911.96 | 41,370 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 520.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 473.2800 KRW |
| 2020-12-29 | 299.9999 KRW |
| 2019-12-27 | 299.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.